Asiadigicoin ADCN
Xếp hạng #?
07:50:01 18/04/2019
Asiadigicoin (ADCN)
Không hoạt động
Lịch sử giá Asiadigicoin (ADCN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007847 | $0.008733 | $0.006955 | $0.007980 | $461.15 | $198,954 |
| 2018-03-02 | $0.007960 | $0.008140 | $0.006826 | $0.006951 | $347.53 | $173,289 |
| 2018-03-03 | $0.006942 | $0.007470 | $0.006942 | $0.007334 | $80.98 | $182,848 |
| 2018-03-04 | $0.007321 | $0.008748 | $0.007128 | $0.008630 | $870.59 | $215,143 |
| 2018-03-05 | $0.008623 | $0.008871 | $0.007567 | $0.008768 | $802.68 | $218,602 |
| 2018-03-06 | $0.008744 | $0.008744 | $0.006425 | $0.006666 | $446.23 | $166,202 |
| 2018-03-07 | $0.006658 | $0.007728 | $0.005777 | $0.006022 | $89.84 | $150,129 |
| 2018-03-08 | $0.006015 | $0.006801 | $0.005738 | $0.006369 | $54.82 | $158,798 |
| 2018-03-09 | $0.006333 | $0.006401 | $0.004444 | $0.005831 | $341.44 | $145,375 |
| 2018-03-10 | $0.005834 | $0.005870 | $0.004625 | $0.004667 | $85.62 | $116,353 |
| 2018-03-11 | $0.004651 | $0.004651 | $0.004492 | $0.004619 | $78.01 | $115,147 |
| 2018-03-12 | $0.005770 | $0.005785 | $0.005199 | $0.005393 | $11.96 | $134,461 |
| 2018-03-13 | $0.005362 | $0.005454 | $0.004666 | $0.005214 | $91.05 | $130,000 |
| 2018-03-14 | $0.005215 | $0.005485 | $0.003998 | $0.004105 | $138.53 | $102,351 |
| 2018-03-15 | $0.004104 | $0.004998 | $0.003849 | $0.004298 | $181.59 | $107,152 |
| 2018-03-16 | $0.004296 | $0.004367 | $0.003895 | $0.003895 | $131.11 | $97,112.44 |
| 2018-03-17 | $0.003902 | $0.004001 | $0.003641 | $0.003716 | $89.05 | $92,636.82 |
| 2018-03-18 | $0.003707 | $0.003707 | $0.003545 | $0.003562 | $85.37 | $88,808.65 |
| 2018-03-19 | $0.004210 | $0.004790 | $0.004203 | $0.004566 | $65.32 | $113,834 |
| 2018-03-20 | $0.004612 | $0.005406 | $0.003926 | $0.005333 | $16.94 | $132,956 |
| 2018-03-21 | $0.005343 | $0.005387 | $0.004243 | $0.004991 | $7.98 | $124,421 |
| 2018-03-22 | $0.004981 | $0.005081 | $0.004853 | $0.004886 | $1.31 | $121,817 |
| 2018-03-23 | $0.003729 | $0.003865 | $0.003659 | $0.003865 | $48.05 | $96,357.03 |
| 2018-03-24 | $0.003921 | $0.004482 | $0.003890 | $0.004311 | $9.98 | $107,475 |
| 2018-03-25 | $0.004252 | $0.004309 | $0.004188 | $0.004244 | $9.83 | $105,814 |
| 2018-03-27 | $0.003746 | $0.003746 | $0.003423 | $0.003427 | $66.48 | $85,437.97 |
| 2018-03-28 | $0.003426 | $0.003463 | $0.003221 | $0.003252 | $273.46 | $81,078.28 |
| 2018-03-29 | $0.003256 | $0.003261 | $0.002900 | $0.002912 | $78.02 | $72,589.01 |
| 2018-03-30 | $0.002904 | $0.003536 | $0.002707 | $0.003145 | $74.91 | $78,398.69 |
| 2018-03-31 | $0.003145 | $0.003259 | $0.002741 | $0.002772 | $136.99 | $69,108.88 |